M.C.S. Steel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.700	14.800	14.600	14.700	11.127	1,020,200
2022-02-03	14.700	14.800	14.600	14.700	11.127	656,400
2022-02-02	14.600	14.700	14.500	14.700	11.127	533,500
2022-02-01	14.600	14.700	14.600	14.600	11.051	259,500
2022-01-31	14.700	14.700	14.500	14.500	10.976	817,800
2022-01-28	14.600	14.700	14.500	14.600	11.051	366,300
2022-01-27	14.600	14.700	14.400	14.600	11.051	1,648,900
2022-01-26	14.600	14.600	14.500	14.600	11.051	573,100
2022-01-25	14.500	14.600	14.400	14.500	10.976	1,486,000
2022-01-24	14.600	14.600	14.500	14.600	11.051	762,300
2022-01-21	14.600	14.600	14.400	14.600	11.051	1,661,300
2022-01-20	14.500	14.700	14.500	14.700	11.127	1,138,500
2022-01-19	14.600	14.700	14.400	14.500	10.976	2,244,600
2022-01-18	14.900	14.900	14.600	14.600	11.051	4,294,400
2022-01-17	14.900	14.900	14.800	14.900	11.279	685,800
2022-01-14	14.900	14.900	14.800	14.900	11.279	1,066,900
2022-01-13	14.900	15.000	14.800	14.900	11.279	1,763,100
2022-01-12	15.000	15.100	14.900	14.900	11.279	940,100
2022-01-11	15.100	15.100	14.900	15.000	11.354	801,100
2022-01-10	14.900	15.100	14.900	15.000	11.354	4,704,900
2022-01-07	14.800	15.000	14.800	14.800	11.203	1,617,600
2022-01-06	15.000	15.000	14.800	14.800	11.203	2,067,300
2022-01-05	14.800	15.200	14.800	14.900	11.279	8,274,400
2022-01-04	14.800	14.800	14.700	14.800	11.203	1,212,400
2021-12-30	14.800	14.800	14.700	14.800	11.203	1,787,500
2021-12-29	14.800	14.800	14.600	14.800	11.203	2,743,000
2021-12-28	14.600	14.900	14.600	14.800	11.203	6,949,600
2021-12-27	14.700	14.700	14.400	14.500	10.976	3,419,800
2021-12-24	14.600	14.600	14.500	14.600	11.051	437,300
2021-12-23	14.600	14.600	14.500	14.600	11.051	613,100
2021-12-22	14.500	14.600	14.400	14.500	10.976	1,366,500
2021-12-21	14.600	14.600	14.500	14.500	10.976	1,348,100
2021-12-20	14.700	14.800	14.500	14.500	10.976	2,631,900
2021-12-17	14.500	14.800	14.400	14.700	11.127	7,291,400
2021-12-16	14.500	14.500	14.400	14.400	10.900	1,328,300
2021-12-15	14.400	14.500	14.300	14.500	10.976	1,206,900
2021-12-14	14.500	14.500	14.400	14.400	10.900	950,200
2021-12-13	14.500	14.600	14.400	14.400	10.900	3,058,400
2021-12-09	14.500	14.600	14.400	14.500	10.976	1,043,600
2021-12-08	14.500	14.600	14.400	14.400	10.900	1,378,600
2021-12-07	14.500	14.600	14.400	14.400	10.900	1,167,700
2021-12-03	14.500	14.600	14.500	14.500	10.976	1,072,800
2021-12-02	14.400	14.600	14.300	14.500	10.976	1,048,600
2021-12-01	14.300	14.500	14.200	14.500	10.976	1,675,900
2021-11-30	14.400	14.600	14.300	14.300	10.824	2,234,600
2021-11-29	14.400	14.600	14.300	14.400	10.900	1,693,900
2021-11-26	14.500	14.600	14.300	14.400	10.900	2,873,700
2021-11-25	14.600	14.700	14.400	14.500	10.976	2,988,300
2021-11-24	14.800	15.000	14.800	14.900	11.074	3,884,000
2021-11-23	14.900	14.900	14.800	14.800	11.000	1,337,200
2021-11-22	15.000	15.100	14.800	14.900	11.074	1,812,900
2021-11-19	15.100	15.100	14.900	15.000	11.148	1,387,400
2021-11-18	14.900	15.200	14.900	15.100	11.223	3,577,700
2021-11-17	15.000	15.000	14.800	14.900	11.074	2,340,100
2021-11-16	15.000	15.000	14.900	14.900	11.074	1,494,200
2021-11-15	15.100	15.200	14.900	14.900	11.074	7,603,700
2021-11-12	14.400	14.800	14.400	14.800	11.000	4,403,900
2021-11-11	14.400	14.500	14.200	14.400	10.703	2,069,100
2021-11-10	14.400	14.400	14.300	14.400	10.703	624,100
2021-11-09	14.400	14.400	14.300	14.400	10.703	800,500

← NewerPage 20 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.7000 THB
2025-08-26	0.2500 THB
2025-04-18	0.5000 THB
2024-08-23	0.2000 THB
2024-03-14	0.3200 THB
2023-03-17	0.0200 THB
2022-03-15	0.4000 THB
2021-11-25	0.2700 THB
2021-09-03	0.1800 THB
2021-03-15	0.3400 THB
2020-08-27	0.0900 THB
2020-03-13	0.1000 THB
2019-11-21	0.0300 THB
2019-03-12	0.4100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.